Crypto exchange Bitfinex

Market Monero (XMR) / USD

Identifier on Bitfinex: tXMRUSD
123...2223
Date Price Volume Open Low High Close
2022-09-30 148.5350 USD 1,710.1306 XMR 148.4700 USD 147.4200 USD 150.9000 USD 148.4600 USD
2022-09-29 147.8933 USD 2,066.1721 XMR 147.2000 USD 146.0800 USD 149.5500 USD 147.9300 USD
2022-09-28 147.4000 USD 3,234.3342 XMR 144.3900 USD 140.3100 USD 147.9600 USD 147.7500 USD
2022-09-27 150.7776 USD 3,208.4804 XMR 145.9300 USD 143.1400 USD 153.5200 USD 145.2800 USD
2022-09-26 143.8594 USD 1,408.8772 XMR 140.9400 USD 139.8100 USD 146.1800 USD 144.3400 USD
2022-09-25 142.6623 USD 1,363.5282 XMR 141.9400 USD 140.1300 USD 144.7300 USD 141.5500 USD
2022-09-24 142.4903 USD 1,868.4008 XMR 141.5600 USD 140.5400 USD 144.2600 USD 141.8300 USD
2022-09-23 142.4470 USD 1,337.1301 XMR 144.3900 USD 137.8100 USD 146.3700 USD 141.8700 USD
2022-09-22 138.8850 USD 1,444.5241 XMR 135.3200 USD 134.0700 USD 142.6900 USD 142.5000 USD
2022-09-21 142.1562 USD 2,306.4911 XMR 142.5000 USD 134.9800 USD 145.3900 USD 135.8600 USD
2022-09-20 141.6797 USD 2,540.0431 XMR 140.6600 USD 139.5700 USD 143.5300 USD 141.5600 USD
2022-09-19 138.2909 USD 1,943.5840 XMR 140.3100 USD 135.0100 USD 141.9700 USD 140.9000 USD
2022-09-18 141.6505 USD 5,204.7487 XMR 147.5200 USD 137.7800 USD 149.0000 USD 140.2100 USD
2022-09-17 150.5111 USD 1,238.6827 XMR 149.0400 USD 148.1200 USD 151.9700 USD 148.5400 USD
2022-09-16 146.4381 USD 1,925.5406 XMR 145.8500 USD 144.0200 USD 148.9600 USD 148.3800 USD
2022-09-15 146.2294 USD 3,308.3231 XMR 149.9000 USD 144.0000 USD 151.8100 USD 145.9500 USD
2022-09-14 148.8910 USD 1,841.6519 XMR 145.4500 USD 144.9500 USD 151.6600 USD 150.1300 USD
2022-09-13 157.9442 USD 3,686.1175 XMR 164.2400 USD 146.0000 USD 165.4900 USD 146.0000 USD
2022-09-12 161.2493 USD 2,228.1592 XMR 159.0700 USD 158.1800 USD 164.1200 USD 162.7000 USD
2022-09-11 156.6869 USD 891.9423 XMR 157.8500 USD 154.4300 USD 158.6100 USD 157.7400 USD
2022-09-10 160.3443 USD 2,427.4339 XMR 161.5300 USD 157.0600 USD 162.0400 USD 158.3300 USD
2022-09-09 155.2605 USD 5,459.2064 XMR 152.1100 USD 151.6500 USD 158.8100 USD 157.7300 USD
2022-09-08 150.1594 USD 2,001.9789 XMR 149.3300 USD 147.7100 USD 152.5600 USD 151.9500 USD
2022-09-07 145.0535 USD 3,961.6674 XMR 144.8700 USD 141.6000 USD 152.2500 USD 149.9600 USD
2022-09-06 153.3439 USD 3,490.3895 XMR 157.6200 USD 145.0000 USD 160.0500 USD 146.1900 USD
2022-09-05 156.3018 USD 1,057.5632 XMR 155.6300 USD 154.7000 USD 157.9700 USD 156.6500 USD
2022-09-04 155.4877 USD 1,513.1357 XMR 154.3900 USD 153.6100 USD 156.3500 USD 156.0200 USD
2022-09-03 153.7984 USD 1,587.2482 XMR 153.0800 USD 151.4400 USD 155.0000 USD 154.0000 USD
2022-09-02 153.2200 USD 2,390.0338 XMR 154.8200 USD 150.3000 USD 154.9600 USD 153.4000 USD
2022-09-01 152.2640 USD 2,440.7129 XMR 149.1800 USD 148.4100 USD 154.6000 USD 154.4200 USD
2022-08-31 150.9471 USD 973.0139 XMR 149.0100 USD 149.0100 USD 152.5800 USD 150.6400 USD
2022-08-30 150.2686 USD 2,003.5165 XMR 152.7400 USD 147.1100 USD 152.9900 USD 148.9700 USD
2022-08-29 147.5845 USD 2,834.5455 XMR 146.6300 USD 144.7200 USD 152.4800 USD 151.8700 USD
2022-08-28 146.2486 USD 2,580.1949 XMR 144.8700 USD 144.0500 USD 149.3800 USD 148.1000 USD
2022-08-27 143.8353 USD 2,766.6642 XMR 142.6100 USD 141.6300 USD 146.3100 USD 143.6400 USD
2022-08-26 150.3165 USD 2,133.1474 XMR 153.8200 USD 145.1500 USD 155.3100 USD 146.7700 USD
2022-08-25 153.1111 USD 1,779.4717 XMR 150.8000 USD 150.1100 USD 155.4500 USD 155.0500 USD
2022-08-24 152.7609 USD 760.9789 XMR 154.3900 USD 150.8400 USD 154.8400 USD 153.5800 USD
2022-08-23 153.5352 USD 1,491.2037 XMR 153.9500 USD 150.1100 USD 155.9700 USD 155.6000 USD
2022-08-22 152.4283 USD 2,858.0379 XMR 154.2000 USD 150.5000 USD 154.7900 USD 153.7100 USD
2022-08-21 152.8261 USD 3,046.9855 XMR 148.7500 USD 148.6500 USD 157.6000 USD 155.1100 USD
2022-08-20 145.8944 USD 3,396.1937 XMR 142.1600 USD 142.1600 USD 149.1400 USD 148.0000 USD
2022-08-19 151.9801 USD 9,893.5963 XMR 160.9800 USD 141.9700 USD 161.0300 USD 141.9800 USD
2022-08-18 159.2250 USD 4,275.8317 XMR 169.0700 USD 158.9200 USD 170.5100 USD 159.3900 USD
2022-08-17 164.9693 USD 5,494.6453 XMR 169.6800 USD 158.7100 USD 170.9200 USD 168.7200 USD
2022-08-16 169.7150 USD 6,484.0649 XMR 163.1500 USD 162.0400 USD 174.2000 USD 169.9400 USD
2022-08-15 165.2880 USD 6,915.3529 XMR 165.9200 USD 162.7000 USD 169.8300 USD 163.4800 USD
2022-08-14 166.9542 USD 4,661.8013 XMR 166.3200 USD 163.5500 USD 169.2300 USD 164.7400 USD
2022-08-13 166.6598 USD 3,093.1064 XMR 166.3000 USD 164.3000 USD 168.1900 USD 166.8900 USD
2022-08-12 162.4871 USD 3,103.5408 XMR 158.8600 USD 156.6500 USD 166.8300 USD 165.6500 USD
123...2223